NASDAQ:FMBH
First Mid-Illinois Bancshares Stock Price (Quote)
$32.85
-0.140 (-0.424%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.90 | $33.01 | Friday, 10th May 2024 FMBH stock ended at $32.85. This is 0.424% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.16% from a day low at $32.63 to a day high of $33.01. |
| 90 days | $28.90 | $33.01 | |
| 52 weeks | $21.77 | $35.83 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $25.31 | $25.35 | $25.25 | $25.32 | 362 500 |
| Sep 15, 2016 | $25.27 | $25.31 | $25.25 | $25.27 | 77 100 |
| Sep 14, 2016 | $25.25 | $25.35 | $25.18 | $25.26 | 92 500 |
| Sep 13, 2016 | $25.09 | $25.40 | $25.09 | $25.32 | 47 300 |
| Sep 12, 2016 | $25.19 | $25.45 | $24.87 | $25.30 | 77 300 |
| Sep 09, 2016 | $25.23 | $25.40 | $25.08 | $25.11 | 61 300 |
| Sep 08, 2016 | $25.34 | $25.40 | $25.22 | $25.35 | 47 100 |
| Sep 07, 2016 | $25.33 | $25.38 | $25.20 | $25.24 | 28 900 |
| Sep 06, 2016 | $24.85 | $25.25 | $24.85 | $25.21 | 58 800 |
| Sep 02, 2016 | $25.30 | $25.30 | $24.91 | $25.17 | 4 800 |
| Sep 01, 2016 | $25.02 | $25.24 | $24.86 | $25.15 | 8 200 |
| Aug 31, 2016 | $24.51 | $25.00 | $24.51 | $24.97 | 17 500 |
| Aug 30, 2016 | $24.95 | $25.00 | $24.85 | $24.69 | 9 800 |
| Aug 29, 2016 | $24.32 | $24.80 | $24.32 | $24.59 | 7 000 |
| Aug 26, 2016 | $24.50 | $24.75 | $24.50 | $24.43 | 3 600 |
| Aug 25, 2016 | $24.80 | $24.80 | $24.75 | $24.63 | 2 700 |
| Aug 24, 2016 | $24.69 | $24.74 | $24.49 | $24.33 | 2 500 |
| Aug 23, 2016 | $24.84 | $24.90 | $24.73 | $24.59 | 3 800 |
| Aug 22, 2016 | $24.42 | $25.20 | $23.67 | $24.86 | 11 000 |
| Aug 19, 2016 | $25.27 | $25.27 | $24.95 | $24.81 | 7 400 |
| Aug 18, 2016 | $24.49 | $25.15 | $23.87 | $24.98 | 5 600 |
| Aug 17, 2016 | $24.71 | $24.74 | $24.30 | $24.14 | 4 000 |
| Aug 16, 2016 | $24.53 | $24.75 | $24.33 | $24.38 | 5 800 |
| Aug 15, 2016 | $25.08 | $25.09 | $23.63 | $24.57 | 4 300 |
| Aug 12, 2016 | $23.61 | $25.10 | $23.61 | $24.92 | 10 700 |
